Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 119.12 | 119.79 | 119.12 | 119.55 | 12,257 | +0.49(+0.41%) |
Sep 29, 2020 | 119.08 | 119.28 | 118.93 | 119.06 | 31,307 | +0.18(+0.15%) |
Sep 28, 2020 | 119.36 | 119.36 | 118.86 | 118.88 | 18,871 | +0.80(+0.67%) |
Sep 25, 2020 | 117.66 | 118.12 | 117.63 | 118.09 | 9,919 | +0.03(+0.02%) |
Sep 24, 2020 | 118.22 | 118.34 | 118.05 | 118.06 | 23,533 | +0.23(+0.19%) |
Sep 23, 2020 | 118.01 | 118.31 | 117.82 | 117.83 | 13,678 | -0.18(-0.15%) |
Sep 22, 2020 | 118.56 | 118.56 | 117.82 | 118.01 | 14,071 | -0.71(-0.60%) |
Sep 21, 2020 | 118.85 | 118.85 | 118.39 | 118.72 | 18,544 | -1.00(-0.83%) |
Sep 18, 2020 | 120.00 | 120.04 | 119.69 | 119.72 | 84,679 | -0.47(-0.39%) |
Sep 17, 2020 | 119.38 | 120.30 | 119.38 | 120.19 | 12,108 | +0.12(+0.10%) |
Sep 16, 2020 | 120.24 | 120.41 | 119.95 | 120.07 | 24,267 | +0.64(+0.54%) |
Sep 15, 2020 | 119.37 | 119.56 | 119.04 | 119.43 | 8,111 | +0.34(+0.29%) |
Sep 14, 2020 | 119.50 | 119.61 | 119.08 | 119.08 | 7,801 | +0.52(+0.44%) |
Sep 11, 2020 | 118.57 | 118.75 | 118.40 | 118.57 | 41,138 | +0.08(+0.06%) |
Sep 10, 2020 | 120.09 | 120.09 | 118.38 | 118.49 | 20,339 | -1.95(-1.62%) |
Sep 09, 2020 | 120.31 | 120.63 | 120.30 | 120.44 | 91,223 | +0.12(+0.10%) |
Sep 08, 2020 | 120.67 | 120.91 | 120.33 | 120.33 | 40,668 | -2.78(-2.26%) |
Sep 04, 2020 | 122.48 | 123.18 | 122.14 | 123.11 | 19,838 | +0.03(+0.02%) |
Sep 03, 2020 | 123.11 | 123.20 | 122.74 | 123.08 | 50,953 | -0.62(-0.50%) |
Sep 02, 2020 | 123.43 | 123.70 | 123.19 | 123.70 | 14,213 | -0.34(-0.27%) |
Sep 01, 2020 | 124.73 | 124.73 | 123.96 | 124.04 | 15,428 | +0.16(+0.13%) |
Aug 31, 2020 | 123.46 | 124.05 | 123.46 | 123.87 | 48,702 | +0.14(+0.12%) |
Aug 28, 2020 | 123.18 | 123.76 | 123.09 | 123.73 | 14,513 | +1.42(+1.16%) |
Aug 27, 2020 | 122.85 | 122.85 | 122.06 | 122.31 | 26,279 | -0.13(-0.11%) |
Aug 26, 2020 | 122.13 | 122.48 | 122.13 | 122.45 | 20,142 | +0.60(+0.49%) |
Aug 25, 2020 | 121.72 | 121.87 | 121.63 | 121.84 | 7,806 | +0.72(+0.59%) |
Aug 24, 2020 | 121.50 | 121.50 | 121.06 | 121.12 | 6,990 | -0.20(-0.17%) |
Aug 21, 2020 | 121.33 | 121.37 | 121.17 | 121.33 | 9,814 | -1.24(-1.02%) |
Aug 20, 2020 | 121.35 | 122.57 | 121.33 | 122.57 | 13,613 | +1.12(+0.92%) |
Aug 19, 2020 | 122.51 | 122.51 | 121.40 | 121.45 | 21,782 | -1.27(-1.04%) |
Aug 18, 2020 | 122.45 | 122.80 | 122.45 | 122.72 | 22,472 | +1.16(+0.95%) |
Aug 17, 2020 | 121.37 | 121.56 | 121.35 | 121.56 | 6,784 | +0.27(+0.22%) |
Aug 14, 2020 | 121.73 | 121.73 | 121.29 | 121.30 | 19,212 | +0.32(+0.26%) |
Aug 13, 2020 | 121.41 | 121.63 | 120.95 | 120.98 | 6,548 | +0.27(+0.22%) |
Aug 12, 2020 | 120.91 | 121.01 | 120.64 | 120.71 | 8,752 | -0.24(-0.20%) |
Aug 11, 2020 | 121.40 | 121.55 | 120.94 | 120.95 | 16,226 | -0.26(-0.21%) |
Aug 10, 2020 | 121.31 | 121.40 | 121.14 | 121.21 | 9,814 | +0.13(+0.11%) |
Aug 07, 2020 | 120.91 | 121.08 | 120.60 | 121.08 | 23,493 | -0.75(-0.61%) |
Aug 06, 2020 | 122.08 | 122.10 | 121.67 | 121.82 | 63,925 | +0.33(+0.28%) |
Aug 05, 2020 | 121.70 | 121.98 | 121.49 | 121.49 | 177,182 | +0.30(+0.25%) |
Aug 04, 2020 | 120.41 | 121.19 | 120.41 | 121.19 | 21,706 | -0.06(-0.05%) |
Aug 03, 2020 | 120.63 | 121.25 | 120.55 | 121.25 | 41,221 | -0.09(-0.07%) |
Jul 31, 2020 | 121.85 | 122.02 | 121.33 | 121.33 | 28,818 | -0.03(-0.02%) |
Jul 30, 2020 | 120.89 | 121.36 | 120.81 | 121.36 | 16,003 | +1.01(+0.84%) |
Jul 29, 2020 | 120.37 | 120.57 | 120.16 | 120.36 | 29,049 | +0.45(+0.38%) |
Jul 28, 2020 | 119.53 | 120.05 | 119.53 | 119.91 | 19,122 | +0.58(+0.49%) |
Jul 27, 2020 | 119.16 | 119.56 | 119.13 | 119.32 | 47,915 | +0.79(+0.66%) |
Jul 24, 2020 | 118.28 | 118.66 | 118.26 | 118.54 | 28,713 | +0.52(+0.44%) |
Jul 23, 2020 | 117.72 | 118.23 | 117.61 | 118.02 | 6,619 | -0.09(-0.07%) |
Jul 22, 2020 | 117.80 | 118.13 | 117.70 | 118.11 | 39,653 | +0.04(+0.03%) |
Jul 21, 2020 | 117.58 | 118.34 | 117.58 | 118.07 | 43,307 | +0.73(+0.62%) |
Jul 20, 2020 | 117.16 | 117.40 | 117.05 | 117.34 | 36,789 | +0.80(+0.68%) |
Jul 17, 2020 | 116.23 | 116.56 | 116.19 | 116.55 | 16,601 | +0.16(+0.14%) |
Jul 16, 2020 | 116.55 | 117.02 | 116.27 | 116.38 | 11,909 | -0.37(-0.32%) |
Jul 15, 2020 | 117.23 | 117.23 | 116.64 | 116.76 | 3,453 | +0.40(+0.35%) |
Jul 14, 2020 | 115.79 | 116.51 | 115.74 | 116.36 | 30,772 | -0.09(-0.08%) |
Jul 13, 2020 | 116.97 | 117.13 | 116.45 | 116.45 | 9,885 | -0.63(-0.54%) |
Jul 10, 2020 | 117.27 | 117.40 | 117.01 | 117.08 | 46,255 | +0.17(+0.15%) |
Jul 09, 2020 | 117.48 | 117.48 | 116.85 | 116.91 | 22,323 | -0.03(-0.02%) |
Jul 08, 2020 | 116.73 | 116.99 | 116.67 | 116.94 | 10,411 | +0.65(+0.56%) |
Jul 07, 2020 | 116.42 | 116.75 | 116.29 | 116.29 | 19,149 | +0.46(+0.40%) |
Jul 06, 2020 | 115.85 | 115.93 | 115.78 | 115.83 | 6,970 | +0.28(+0.24%) |
Jul 02, 2020 | 115.74 | 116.04 | 115.53 | 115.55 | 13,260 | -0.18(-0.16%) |
Jul 01, 2020 | 115.44 | 115.81 | 115.44 | 115.73 | 62,714 | +0.82(+0.72%) |
Jun 30, 2020 | 114.14 | 114.98 | 114.14 | 114.91 | 25,779 | +0.94(+0.82%) |
Jun 29, 2020 | 114.10 | 114.10 | 113.71 | 113.97 | 17,819 | -0.43(-0.38%) |
Jun 26, 2020 | 114.60 | 114.60 | 114.27 | 114.40 | 15,139 | -0.79(-0.68%) |
Jun 25, 2020 | 115.11 | 115.22 | 114.93 | 115.19 | 78,808 | +0.07(+0.06%) |
Jun 24, 2020 | 115.69 | 115.82 | 115.12 | 115.12 | 55,527 | -0.97(-0.83%) |
Jun 23, 2020 | 115.78 | 116.24 | 115.78 | 116.09 | 51,321 | +0.49(+0.42%) |
Jun 22, 2020 | 115.07 | 115.71 | 114.97 | 115.60 | 55,019 | +0.97(+0.84%) |
Jun 19, 2020 | 114.87 | 114.87 | 114.51 | 114.63 | 31,324 | -0.54(-0.47%) |
Jun 18, 2020 | 115.33 | 115.47 | 115.06 | 115.17 | 12,950 | -1.22(-1.04%) |
Jun 17, 2020 | 116.43 | 116.44 | 116.15 | 116.38 | 5,675 | -0.17(-0.14%) |
Jun 16, 2020 | 117.25 | 117.25 | 116.55 | 116.55 | 9,668 | -0.25(-0.21%) |
Jun 15, 2020 | 116.36 | 116.81 | 116.23 | 116.80 | 9,030 | +0.66(+0.57%) |
Jun 12, 2020 | 116.92 | 116.92 | 115.76 | 116.13 | 8,666 | -0.60(-0.52%) |
Jun 11, 2020 | 117.19 | 117.56 | 116.74 | 116.74 | 38,099 | -1.68(-1.42%) |
Jun 10, 2020 | 118.45 | 118.76 | 118.18 | 118.41 | 31,251 | +0.36(+0.31%) |
Jun 09, 2020 | 117.47 | 118.19 | 117.47 | 118.05 | 19,188 | -0.03(-0.02%) |
Jun 08, 2020 | 117.64 | 118.13 | 117.63 | 118.08 | 21,618 | +0.60(+0.51%) |
Jun 05, 2020 | 117.79 | 118.09 | 117.47 | 117.47 | 50,118 | +0.69(+0.59%) |
Jun 04, 2020 | 116.36 | 117.16 | 116.34 | 116.79 | 35,495 | -0.06(-0.05%) |
Jun 03, 2020 | 116.53 | 116.95 | 116.53 | 116.84 | 147,787 | +0.48(+0.41%) |
Jun 02, 2020 | 116.58 | 116.58 | 116.22 | 116.36 | 16,390 | +0.44(+0.38%) |
Jun 01, 2020 | 115.17 | 115.98 | 115.12 | 115.92 | 70,806 | +1.36(+1.19%) |
May 29, 2020 | 114.50 | 114.86 | 114.09 | 114.56 | 20,047 | +0.35(+0.31%) |
May 28, 2020 | 113.99 | 114.48 | 113.99 | 114.21 | 23,926 | +0.55(+0.48%) |
May 27, 2020 | 113.82 | 113.84 | 113.24 | 113.66 | 45,509 | -0.68(-0.59%) |
May 26, 2020 | 114.53 | 114.66 | 114.30 | 114.34 | 73,497 | +1.44(+1.27%) |
May 22, 2020 | 112.94 | 113.19 | 112.86 | 112.91 | 10,963 | -0.43(-0.38%) |
May 21, 2020 | 113.46 | 113.52 | 113.34 | 113.34 | 17,164 | -0.11(-0.09%) |
May 20, 2020 | 113.92 | 113.92 | 113.43 | 113.44 | 21,309 | -0.23(-0.20%) |
May 19, 2020 | 113.59 | 114.07 | 113.56 | 113.67 | 15,058 | +0.48(+0.42%) |
May 18, 2020 | 113.19 | 113.34 | 112.97 | 113.19 | 16,497 | +0.75(+0.66%) |
May 15, 2020 | 112.87 | 112.87 | 112.39 | 112.45 | 8,666 | -1.01(-0.89%) |
May 14, 2020 | 113.14 | 113.45 | 113.06 | 113.45 | 15,862 | +0.06(+0.05%) |
May 13, 2020 | 114.08 | 114.08 | 113.32 | 113.39 | 22,092 | -0.55(-0.48%) |
May 12, 2020 | 114.35 | 114.35 | 113.92 | 113.94 | 5,127 | -0.55(-0.48%) |
May 11, 2020 | 114.50 | 114.55 | 114.33 | 114.50 | 10,282 | -0.62(-0.54%) |
May 08, 2020 | 115.31 | 115.63 | 115.09 | 115.12 | 7,413 | +0.49(+0.42%) |
May 07, 2020 | 114.16 | 114.68 | 113.94 | 114.63 | 6,710 | +0.12(+0.10%) |
May 06, 2020 | 114.92 | 114.92 | 114.51 | 114.52 | 5,800 | -0.89(-0.77%) |
May 05, 2020 | 115.50 | 115.59 | 115.41 | 115.41 | 26,374 | -0.04(-0.03%) |
May 04, 2020 | 115.24 | 115.49 | 115.24 | 115.44 | 7,916 | -0.60(-0.52%) |
May 01, 2020 | 116.22 | 116.31 | 115.83 | 116.05 | 20,151 | -0.82(-0.71%) |
Apr 30, 2020 | 115.94 | 117.25 | 115.91 | 116.87 | 44,912 | +1.26(+1.09%) |
Apr 29, 2020 | 115.42 | 115.63 | 115.22 | 115.61 | 18,136 | +0.19(+0.17%) |
Apr 28, 2020 | 115.74 | 115.81 | 115.32 | 115.42 | 9,820 | +0.09(+0.07%) |
Apr 27, 2020 | 115.33 | 115.35 | 115.14 | 115.33 | 12,224 | +0.58(+0.51%) |
Apr 24, 2020 | 114.53 | 114.75 | 114.42 | 114.75 | 2,401 | +0.12(+0.11%) |
Apr 23, 2020 | 114.86 | 115.07 | 114.57 | 114.62 | 2,977 | +0.29(+0.25%) |
Apr 22, 2020 | 114.53 | 114.58 | 114.22 | 114.33 | 28,470 | +0.14(+0.12%) |
Apr 21, 2020 | 113.96 | 114.45 | 113.76 | 114.19 | 24,720 | -1.16(-1.00%) |
Apr 20, 2020 | 115.32 | 115.69 | 115.32 | 115.35 | 9,908 | -0.62(-0.54%) |
Apr 17, 2020 | 115.89 | 116.10 | 115.77 | 115.97 | 5,429 | +0.39(+0.34%) |
Apr 16, 2020 | 115.98 | 116.07 | 115.20 | 115.58 | 11,430 | -0.64(-0.55%) |
Apr 15, 2020 | 115.61 | 116.65 | 115.57 | 116.22 | 66,518 | -0.91(-0.78%) |
Apr 14, 2020 | 116.63 | 117.35 | 116.59 | 117.13 | 88,488 | +0.99(+0.85%) |
Apr 13, 2020 | 115.85 | 116.29 | 115.85 | 116.14 | 11,182 | +0.42(+0.36%) |
Apr 09, 2020 | 115.75 | 115.84 | 115.45 | 115.72 | 59,306 | +0.91(+0.79%) |
Apr 08, 2020 | 114.89 | 115.26 | 114.80 | 114.81 | 66,674 | +0.26(+0.23%) |
Apr 07, 2020 | 114.75 | 114.75 | 114.22 | 114.55 | 87,613 | +0.93(+0.82%) |
Apr 06, 2020 | 113.97 | 114.32 | 113.39 | 113.62 | 78,404 | +0.49(+0.43%) |
Apr 03, 2020 | 113.86 | 114.13 | 113.14 | 113.14 | 211,854 | -1.91(-1.66%) |
Apr 02, 2020 | 114.88 | 115.18 | 114.68 | 115.04 | 45,170 | +0.01(+0.01%) |
Apr 01, 2020 | 115.00 | 115.36 | 114.81 | 115.03 | 89,342 | -0.33(-0.29%) |
Mar 31, 2020 | 115.04 | 115.71 | 114.77 | 115.37 | 45,953 | +0.14(+0.12%) |
Mar 30, 2020 | 115.16 | 115.43 | 114.74 | 115.22 | 56,482 | -0.53(-0.45%) |
Mar 27, 2020 | 113.61 | 115.84 | 113.34 | 115.75 | 122,268 | +2.22(+1.96%) |
Mar 26, 2020 | 111.54 | 113.54 | 111.24 | 113.53 | 73,259 | +3.18(+2.88%) |
Mar 25, 2020 | 109.89 | 110.61 | 108.19 | 110.35 | 39,794 | +1.29(+1.19%) |
Mar 24, 2020 | 109.25 | 109.52 | 108.66 | 109.06 | 64,343 | +2.54(+2.38%) |
Mar 23, 2020 | 107.58 | 108.36 | 106.27 | 106.52 | 121,910 | -1.05(-0.98%) |
Mar 20, 2020 | 109.48 | 110.71 | 107.38 | 107.57 | 98,775 | +0.46(+0.43%) |
Mar 19, 2020 | 107.80 | 109.43 | 106.76 | 107.11 | 94,535 | -0.39(-0.36%) |
Mar 18, 2020 | 109.96 | 110.04 | 106.36 | 107.50 | 223,083 | -4.67(-4.17%) |
Mar 17, 2020 | 112.32 | 112.48 | 111.49 | 112.18 | 131,776 | -1.58(-1.39%) |
Mar 16, 2020 | 113.52 | 114.46 | 113.37 | 113.76 | 77,478 | -0.95(-0.83%) |
Mar 13, 2020 | 115.53 | 116.26 | 114.08 | 114.71 | 72,462 | -2.29(-1.96%) |
Mar 12, 2020 | 117.58 | 117.58 | 115.99 | 117.00 | 34,798 | -1.92(-1.61%) |
Mar 11, 2020 | 120.09 | 120.21 | 118.91 | 118.91 | 18,306 | -0.93(-0.78%) |
Mar 10, 2020 | 120.88 | 120.96 | 119.75 | 119.84 | 23,112 | -1.80(-1.48%) |
Mar 09, 2020 | 121.64 | 122.10 | 121.56 | 121.64 | 27,421 | +0.65(+0.54%) |
Mar 06, 2020 | 120.88 | 121.13 | 120.67 | 120.99 | 38,424 | +0.65(+0.54%) |
Mar 05, 2020 | 119.98 | 120.40 | 119.84 | 120.34 | 17,741 | +0.82(+0.68%) |
Mar 04, 2020 | 118.93 | 119.53 | 118.90 | 119.53 | 59,478 | +0.58(+0.48%) |
Mar 03, 2020 | 118.74 | 119.25 | 118.71 | 118.95 | 34,409 | +0.41(+0.35%) |
Mar 02, 2020 | 118.50 | 119.01 | 118.39 | 118.54 | 28,509 | -0.52(-0.44%) |
Feb 28, 2020 | 119.18 | 119.18 | 118.26 | 119.06 | 53,981 | -0.65(-0.54%) |
Feb 27, 2020 | 119.52 | 119.75 | 119.49 | 119.71 | 24,536 | -0.17(-0.14%) |
Feb 26, 2020 | 120.15 | 120.15 | 119.81 | 119.88 | 28,347 | -0.83(-0.69%) |
Feb 25, 2020 | 120.54 | 120.83 | 120.53 | 120.71 | 30,787 | +0.69(+0.57%) |
Feb 24, 2020 | 119.97 | 120.10 | 119.95 | 120.03 | 20,640 | -0.30(-0.25%) |
Feb 21, 2020 | 120.07 | 120.50 | 120.07 | 120.33 | 48,865 | +0.74(+0.62%) |
Feb 20, 2020 | 119.40 | 119.64 | 119.37 | 119.58 | 10,476 | -0.39(-0.33%) |
Feb 19, 2020 | 120.31 | 120.31 | 119.90 | 119.98 | 10,889 | -0.70(-0.58%) |
Feb 18, 2020 | 120.95 | 120.98 | 120.66 | 120.68 | 8,408 | -0.51(-0.42%) |
Feb 14, 2020 | 120.89 | 121.19 | 120.84 | 121.19 | 23,179 | +0.06(+0.05%) |
Feb 13, 2020 | 120.99 | 121.30 | 120.99 | 121.13 | 18,976 | +0.81(+0.67%) |
Feb 12, 2020 | 120.36 | 120.50 | 120.29 | 120.33 | 20,945 | +0.02(+0.02%) |
Feb 11, 2020 | 120.29 | 120.39 | 120.18 | 120.31 | 25,338 | +0.42(+0.35%) |
Feb 10, 2020 | 120.10 | 120.17 | 119.87 | 119.89 | 37,525 | +0.28(+0.23%) |
Feb 07, 2020 | 120.29 | 120.30 | 119.61 | 119.61 | 25,685 | -0.38(-0.32%) |
Feb 06, 2020 | 120.19 | 120.19 | 119.99 | 119.99 | 23,696 | -0.64(-0.53%) |
Feb 05, 2020 | 120.52 | 120.75 | 120.33 | 120.64 | 57,783 | -0.37(-0.30%) |
Feb 04, 2020 | 120.88 | 121.06 | 120.86 | 121.00 | 12,053 | +0.37(+0.30%) |
Feb 03, 2020 | 120.91 | 120.95 | 120.58 | 120.64 | 52,693 | -1.94(-1.59%) |
Jan 31, 2020 | 122.08 | 122.59 | 122.04 | 122.58 | 90,422 | +1.02(+0.84%) |
Jan 30, 2020 | 121.58 | 121.67 | 121.43 | 121.56 | 28,853 | +0.75(+0.62%) |
Jan 29, 2020 | 120.66 | 120.88 | 120.64 | 120.81 | 14,689 | -0.09(-0.07%) |
Jan 28, 2020 | 120.63 | 120.89 | 120.48 | 120.89 | 15,745 | -0.32(-0.26%) |
Jan 27, 2020 | 121.26 | 121.30 | 121.09 | 121.21 | 20,892 | -0.19(-0.16%) |
Jan 24, 2020 | 121.59 | 121.59 | 121.28 | 121.40 | 12,738 | -0.40(-0.33%) |
Jan 23, 2020 | 121.76 | 121.82 | 121.65 | 121.81 | 3,500 | -0.15(-0.12%) |
Jan 22, 2020 | 122.03 | 122.03 | 121.83 | 121.96 | 14,731 | +0.90(+0.74%) |
Jan 21, 2020 | 121.33 | 121.33 | 121.06 | 121.06 | 31,899 | +0.22(+0.18%) |
Jan 17, 2020 | 121.09 | 121.09 | 120.83 | 120.84 | 28,087 | -0.56(-0.47%) |
Jan 16, 2020 | 121.16 | 121.41 | 121.08 | 121.40 | 25,250 | +0.42(+0.35%) |
Jan 15, 2020 | 120.97 | 121.04 | 120.91 | 120.98 | 45,645 | +0.10(+0.08%) |
Jan 14, 2020 | 120.64 | 121.03 | 120.64 | 120.89 | 38,542 | +0.20(+0.17%) |
Jan 13, 2020 | 120.67 | 120.72 | 120.50 | 120.68 | 38,601 | -0.56(-0.47%) |
Jan 10, 2020 | 121.34 | 121.38 | 121.21 | 121.25 | 12,529 | -0.07(-0.06%) |
Jan 09, 2020 | 121.14 | 121.34 | 121.05 | 121.32 | 19,419 | -0.32(-0.26%) |
Jan 08, 2020 | 121.91 | 121.92 | 121.52 | 121.63 | 49,757 | -0.20(-0.16%) |
Jan 07, 2020 | 121.94 | 121.97 | 121.78 | 121.83 | 9,790 | -0.44(-0.36%) |
Jan 06, 2020 | 122.06 | 122.31 | 121.98 | 122.27 | 40,939 | +0.90(+0.74%) |
Jan 03, 2020 | 121.40 | 121.53 | 121.37 | 121.37 | 10,441 | -0.64(-0.53%) |
Jan 02, 2020 | 122.14 | 122.48 | 121.87 | 122.02 | 37,625 | -0.99(-0.80%) |
Dec 31, 2019 | 122.67 | 123.28 | 122.59 | 123.00 | 47,299 | +1.35(+1.11%) |
Dec 30, 2019 | 122.04 | 122.10 | 121.65 | 121.65 | 56,396 | +0.26(+0.21%) |
Dec 27, 2019 | 121.47 | 121.78 | 121.38 | 121.39 | 111,826 | +0.65(+0.54%) |
Dec 26, 2019 | 120.63 | 120.85 | 120.59 | 120.74 | 10,420 | +0.31(+0.25%) |
Dec 24, 2019 | 120.27 | 120.44 | 120.25 | 120.44 | 12,111 | +0.26(+0.22%) |
Dec 23, 2019 | 120.23 | 120.30 | 119.88 | 120.18 | 128,760 | -0.56(-0.46%) |
Dec 20, 2019 | 121.09 | 121.36 | 120.73 | 120.73 | 181,575 | -0.11(-0.09%) |
Dec 19, 2019 | 121.15 | 121.17 | 120.63 | 120.85 | 155,218 | -0.69(-0.57%) |
Dec 18, 2019 | 121.49 | 121.56 | 121.33 | 121.54 | 39,476 | -0.35(-0.29%) |
Dec 17, 2019 | 122.09 | 122.32 | 121.65 | 121.89 | 72,491 | -2.02(-1.63%) |
Dec 16, 2019 | 123.91 | 124.06 | 123.70 | 123.91 | 132,300 | +0.01(+0.01%) |
Dec 13, 2019 | 123.73 | 124.09 | 123.57 | 123.90 | 169,776 | +1.50(+1.23%) |
Dec 12, 2019 | 122.36 | 122.43 | 121.19 | 122.40 | 169,773 | -0.22(-0.18%) |
Dec 11, 2019 | 122.23 | 122.68 | 122.23 | 122.62 | 72,400 | +0.15(+0.12%) |
Dec 10, 2019 | 122.29 | 122.69 | 122.23 | 122.47 | 58,212 | +0.37(+0.31%) |
Dec 09, 2019 | 122.16 | 122.18 | 122.02 | 122.09 | 37,730 | +0.05(+0.04%) |
Dec 06, 2019 | 121.85 | 122.04 | 121.67 | 122.04 | 65,467 | -0.12(-0.10%) |
Dec 05, 2019 | 122.02 | 122.25 | 121.98 | 122.17 | 57,975 | +0.47(+0.39%) |
Dec 04, 2019 | 121.54 | 121.84 | 121.45 | 121.70 | 60,362 | +1.00(+0.83%) |
Dec 03, 2019 | 120.68 | 120.82 | 120.53 | 120.70 | 61,987 | +0.46(+0.38%) |
Dec 02, 2019 | 120.07 | 120.25 | 119.98 | 120.24 | 184,148 | +0.14(+0.12%) |
Nov 29, 2019 | 119.66 | 120.19 | 119.66 | 120.10 | 41,869 | +0.24(+0.20%) |
Nov 27, 2019 | 119.59 | 119.94 | 119.48 | 119.86 | 70,479 | +0.39(+0.33%) |
Nov 26, 2019 | 119.32 | 119.52 | 119.20 | 119.47 | 35,838 | -0.34(-0.28%) |
Nov 25, 2019 | 119.56 | 119.89 | 119.53 | 119.80 | 54,842 | +0.61(+0.51%) |
Nov 22, 2019 | 119.50 | 119.50 | 119.08 | 119.19 | 51,997 | -0.68(-0.57%) |
Nov 21, 2019 | 120.25 | 120.26 | 119.74 | 119.87 | 44,568 | -0.10(-0.09%) |
Nov 20, 2019 | 119.97 | 120.04 | 119.84 | 119.97 | 65,168 | -0.07(-0.06%) |
Nov 19, 2019 | 120.19 | 120.28 | 119.90 | 120.04 | 33,038 | -0.22(-0.18%) |
Nov 18, 2019 | 120.27 | 120.44 | 120.20 | 120.26 | 87,005 | +0.45(+0.38%) |
Nov 15, 2019 | 119.86 | 119.91 | 119.75 | 119.81 | 29,235 | +0.19(+0.16%) |
Nov 14, 2019 | 119.28 | 119.68 | 119.25 | 119.62 | 45,282 | +0.28(+0.23%) |
Nov 13, 2019 | 119.15 | 119.34 | 119.10 | 119.34 | 42,399 | +0.01(+0.01%) |
Nov 12, 2019 | 119.28 | 119.53 | 119.20 | 119.33 | 126,414 | -0.01(-0.01%) |
Nov 11, 2019 | 119.54 | 119.65 | 119.33 | 119.34 | 39,288 | +0.61(+0.52%) |
Nov 08, 2019 | 118.91 | 119.08 | 118.61 | 118.73 | 40,930 | -0.28(-0.23%) |
Nov 07, 2019 | 119.14 | 119.14 | 118.97 | 119.01 | 45,933 | -0.36(-0.30%) |
Nov 06, 2019 | 119.61 | 119.63 | 119.30 | 119.37 | 25,665 | -0.27(-0.22%) |
Nov 05, 2019 | 119.59 | 119.72 | 119.43 | 119.64 | 24,065 | +0.03(+0.02%) |
Nov 04, 2019 | 119.70 | 119.92 | 119.42 | 119.61 | 22,583 | -0.58(-0.48%) |
Nov 01, 2019 | 120.33 | 120.42 | 120.07 | 120.19 | 13,678 | -0.08(-0.06%) |
Oct 31, 2019 | 120.32 | 120.34 | 120.05 | 120.26 | 75,382 | +0.48(+0.40%) |
Oct 30, 2019 | 119.74 | 119.84 | 119.35 | 119.78 | 31,229 | +0.41(+0.34%) |
Oct 29, 2019 | 119.42 | 119.81 | 119.33 | 119.37 | 28,376 | -0.06(-0.05%) |
Oct 28, 2019 | 119.20 | 119.53 | 119.20 | 119.43 | 67,809 | +0.30(+0.25%) |
Oct 25, 2019 | 119.08 | 119.21 | 118.93 | 119.13 | 64,840 | -0.16(-0.14%) |
Oct 24, 2019 | 119.61 | 119.63 | 118.79 | 119.30 | 47,474 | -0.61(-0.51%) |
Oct 23, 2019 | 119.72 | 119.99 | 119.50 | 119.91 | 88,319 | +0.14(+0.12%) |
Oct 22, 2019 | 120.01 | 120.71 | 119.48 | 119.76 | 355,854 | -0.60(-0.50%) |
Oct 21, 2019 | 120.58 | 120.78 | 120.37 | 120.37 | 48,101 | +0.17(+0.14%) |
Oct 18, 2019 | 119.52 | 120.40 | 119.47 | 120.19 | 136,990 | +0.66(+0.55%) |
Oct 17, 2019 | 119.13 | 119.63 | 118.92 | 119.53 | 152,135 | +0.41(+0.35%) |
Oct 16, 2019 | 118.93 | 119.71 | 118.70 | 119.12 | 291,210 | +0.41(+0.35%) |
Oct 15, 2019 | 117.41 | 118.86 | 117.28 | 118.71 | 935,555 | +2.11(+1.81%) |
Oct 14, 2019 | 116.85 | 117.41 | 116.49 | 116.60 | 107,665 | -0.96(-0.81%) |
Oct 11, 2019 | 117.40 | 117.98 | 117.40 | 117.56 | 232,842 | +1.92(+1.66%) |
Oct 10, 2019 | 113.58 | 115.73 | 113.45 | 115.65 | 236,454 | +2.24(+1.98%) |
Oct 09, 2019 | 113.53 | 113.53 | 113.33 | 113.41 | 21,770 | -0.09(-0.08%) |
Oct 08, 2019 | 113.36 | 113.53 | 113.30 | 113.49 | 60,536 | -0.69(-0.60%) |
Oct 07, 2019 | 114.39 | 114.50 | 114.16 | 114.18 | 19,891 | -0.41(-0.36%) |
Oct 04, 2019 | 114.15 | 114.59 | 114.06 | 114.59 | 22,657 | -0.04(-0.03%) |
Oct 03, 2019 | 114.88 | 115.27 | 114.61 | 114.63 | 71,308 | +0.43(+0.38%) |
Oct 02, 2019 | 113.99 | 114.40 | 113.96 | 114.20 | 66,577 | -0.10(-0.08%) |